Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.50	21.50	20.73	20.73	18,221	-0.66(-3.07%)
Sep 27, 2012	22.31	22.31	20.93	21.39	39,554	-0.98(-4.38%)
Sep 26, 2012	21.85	22.55	21.25	22.37	35,857	+0.69(+3.17%)
Sep 25, 2012	22.15	23.19	21.66	21.68	34,306	-0.41(-1.84%)
Sep 24, 2012	21.56	22.12	21.55	22.09	10,824	+0.49(+2.28%)
Sep 21, 2012	21.73	22.01	21.31	21.60	37,482	+0.16(+0.73%)
Sep 20, 2012	21.32	22.16	20.40	21.44	7,986	-0.04(-0.20%)
Sep 19, 2012	21.81	21.81	20.32	21.48	12,001	-0.35(-1.60%)
Sep 18, 2012	21.17	21.97	19.85	21.83	22,011	+0.56(+2.61%)
Sep 17, 2012	20.73	21.61	19.26	21.28	11,663	-0.09(-0.44%)
Sep 14, 2012	21.39	21.41	20.72	21.37	56,673	+0.09(+0.41%)
Sep 13, 2012	20.60	21.70	20.39	21.28	29,231	+0.66(+3.21%)
Sep 12, 2012	20.76	22.46	19.77	20.62	24,120	-0.14(-0.69%)
Sep 11, 2012	18.44	20.77	18.44	20.77	10,699	+0.66(+3.26%)
Sep 10, 2012	20.43	20.46	19.97	20.11	8,962	-0.36(-1.77%)
Sep 07, 2012	20.83	20.83	20.44	20.47	14,550	-0.36(-1.74%)
Sep 06, 2012	19.98	20.88	19.88	20.83	40,376	+0.91(+4.58%)
Sep 05, 2012	19.93	19.98	19.29	19.92	19,984	+0.03(+0.16%)
Sep 04, 2012	19.82	19.93	19.43	19.89	14,862	+0.06(+0.31%)
Aug 31, 2012	19.81	19.86	19.81	19.83	3,290	+0.16(+0.83%)
Aug 30, 2012	19.72	19.74	18.42	19.67	4,795	-0.24(-1.22%)
Aug 29, 2012	19.59	19.91	19.37	19.91	7,783	+0.40(+2.05%)
Aug 27, 2012	19.58	19.58	19.35	19.51	4,465	+0.03(+0.16%)
Aug 24, 2012	19.09	19.48	19.09	19.48	2,137	+0.42(+2.23%)
Aug 23, 2012	19.67	19.67	18.90	19.05	9,730	-0.27(-1.39%)
Aug 22, 2012	19.47	19.66	19.29	19.32	1,686	-0.12(-0.61%)
Aug 21, 2012	19.24	19.52	18.99	19.44	9,165	+0.21(+1.10%)
Aug 20, 2012	19.15	19.29	18.49	19.23	14,660	-0.06(-0.32%)
Aug 17, 2012	18.96	19.29	18.96	19.29	10,961	+0.22(+1.18%)
Aug 16, 2012	18.55	19.07	18.53	19.07	41,887	+0.52(+2.83%)
Aug 15, 2012	18.12	18.55	18.12	18.54	34,075	+0.32(+1.75%)
Aug 14, 2012	18.43	18.44	18.00	18.22	39,401	-0.21(-1.12%)
Aug 13, 2012	18.42	18.52	18.34	18.43	6,262	+0.15(+0.82%)
Aug 10, 2012	18.55	18.55	18.28	18.28	4,485	-0.24(-1.32%)
Aug 09, 2012	18.61	18.89	18.42	18.52	3,255	+0.03(+0.17%)
Aug 08, 2012	18.48	18.55	18.47	18.49	4,107	-0.02(-0.14%)
Aug 07, 2012	18.84	18.84	18.30	18.52	26,530	-0.29(-1.56%)
Aug 06, 2012	18.60	18.92	18.58	18.81	5,383	+0.21(+1.11%)
Aug 03, 2012	18.57	18.62	18.43	18.60	7,291	+0.27(+1.50%)
Aug 02, 2012	18.39	18.87	18.32	18.33	12,281	-0.14(-0.74%)
Aug 01, 2012	19.05	19.05	18.47	18.47	19,606	-0.53(-2.79%)
Jul 31, 2012	19.20	19.25	18.75	19.00	10,941	-0.21(-1.07%)
Jul 30, 2012	19.40	19.47	19.11	19.20	2,397	-0.23(-1.19%)
Jul 27, 2012	19.57	19.67	19.39	19.44	22,433	-0.15(-0.77%)
Jul 26, 2012	19.30	19.62	19.03	19.59	4,826	+0.54(+2.82%)
Jul 25, 2012	19.32	19.36	18.82	19.05	8,965	-0.04(-0.20%)
Jul 24, 2012	19.27	19.56	19.08	19.09	9,235	-0.16(-0.84%)
Jul 23, 2012	19.33	19.66	19.06	19.25	10,862	-0.26(-1.31%)
Jul 20, 2012	19.85	19.86	18.97	19.50	18,484	-0.17(-0.86%)
Jul 19, 2012	19.80	19.93	19.52	19.67	10,568	-0.16(-0.82%)
Jul 18, 2012	19.80	19.96	19.46	19.83	14,843	+0.04(+0.19%)
Jul 17, 2012	19.80	19.97	19.67	19.80	64,295	-0.02(-0.13%)
Jul 16, 2012	19.96	19.96	19.17	19.82	23,288	-0.14(-0.69%)
Jul 13, 2012	19.67	19.98	19.20	19.96	17,241	+0.26(+1.33%)
Jul 12, 2012	19.53	19.91	19.37	19.70	11,728	+0.12(+0.64%)
Jul 11, 2012	19.81	19.81	19.44	19.57	16,545	-0.31(-1.57%)
Jul 10, 2012	19.23	19.92	19.20	19.88	9,970	+0.58(+3.01%)
Jul 09, 2012	19.14	19.36	19.14	19.30	10,588	+0.16(+0.82%)
Jul 06, 2012	18.97	19.27	18.69	19.15	30,548	-0.03(-0.16%)
Jul 05, 2012	18.89	19.18	18.80	19.18	7,829	+0.32(+1.69%)
Jul 03, 2012	18.89	18.89	18.69	18.86	34,093	-0.03(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.